Skip to main content

Cresud Sacif ADR (NQ: CRESY )

8.360 -0.130 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.047 3.047 2.815 2.815 279,326 -0.17(-5.82%)
Aug 28, 2020 2.758 3.039 2.758 2.989 238,502 +0.23(+8.41%)
Aug 27, 2020 2.815 2.821 2.691 2.758 193,755 -0.07(-2.63%)
Aug 26, 2020 2.832 2.890 2.791 2.832 124,784 -0.01(-0.29%)
Aug 25, 2020 2.741 2.915 2.683 2.840 254,667 +0.10(+3.63%)
Aug 24, 2020 2.931 2.940 2.650 2.741 649,565 -0.20(-6.76%)
Aug 21, 2020 2.907 2.956 2.882 2.940 369,648 +0.02(+0.57%)
Aug 20, 2020 2.898 2.931 2.857 2.923 129,875 +0.02(+0.57%)
Aug 19, 2020 2.882 2.973 2.849 2.907 190,716 +0.01(+0.29%)
Aug 18, 2020 2.940 2.981 2.758 2.898 407,686 -0.07(-2.23%)
Aug 17, 2020 2.733 3.031 2.683 2.965 604,931 +0.24(+8.81%)
Aug 14, 2020 2.691 2.782 2.666 2.724 126,798 +0.02(+0.92%)
Aug 13, 2020 2.691 2.774 2.675 2.700 313,525 -0.01(-0.31%)
Aug 12, 2020 2.749 2.778 2.642 2.708 263,161 -0.03(-1.21%)
Aug 11, 2020 2.815 2.865 2.741 2.741 170,360 -0.07(-2.65%)
Aug 10, 2020 2.923 2.998 2.815 2.815 184,079 -0.10(-3.41%)
Aug 07, 2020 2.981 2.989 2.840 2.915 284,512 -0.06(-1.95%)
Aug 06, 2020 2.956 3.031 2.931 2.973 272,524 -0.02(-0.55%)
Aug 05, 2020 3.155 3.245 2.965 2.989 341,541 -0.13(-4.24%)
Aug 04, 2020 3.511 3.594 3.097 3.122 858,261 -0.17(-5.04%)
Aug 03, 2020 2.989 3.337 2.907 3.287 400,799 +0.26(+8.47%)
Jul 31, 2020 3.097 3.151 3.022 3.031 163,630 -0.06(-1.88%)
Jul 30, 2020 3.246 3.246 3.080 3.089 177,082 -0.19(-5.81%)
Jul 29, 2020 3.337 3.428 3.259 3.279 141,365 -0.03(-1.00%)
Jul 28, 2020 3.362 3.436 3.304 3.312 258,949 -0.07(-1.96%)
Jul 27, 2020 3.180 3.424 3.180 3.379 226,724 +0.22(+7.09%)
Jul 24, 2020 3.172 3.196 3.089 3.155 163,993 -0.02(-0.52%)
Jul 23, 2020 3.031 3.246 2.989 3.172 635,469 +0.16(+5.22%)
Jul 22, 2020 2.956 3.064 2.923 3.014 584,654 +0.07(+2.53%)
Jul 21, 2020 3.006 3.138 2.931 2.940 509,299 -0.02(-0.84%)
Jul 20, 2020 3.022 3.072 2.940 2.965 206,543 -0.06(-1.92%)
Jul 17, 2020 3.080 3.080 2.915 3.022 142,739 +0.04(+1.39%)
Jul 16, 2020 2.981 3.027 2.946 2.981 24,379 -0.00(-0.14%)
Jul 15, 2020 3.006 3.116 2.973 2.985 231,723 +0.05(+1.55%)
Jul 14, 2020 2.973 2.989 2.890 2.940 72,103 -0.05(-1.66%)
Jul 13, 2020 2.956 3.179 2.890 2.989 332,186 +0.08(+2.85%)
Jul 10, 2020 2.865 3.022 2.749 2.907 388,608 +0.06(+2.03%)
Jul 09, 2020 3.022 3.022 2.791 2.849 164,472 -0.19(-6.27%)
Jul 08, 2020 3.089 3.089 2.915 3.039 252,140 -0.05(-1.61%)
Jul 07, 2020 3.213 3.329 2.956 3.089 440,557 -0.37(-10.77%)
Jul 06, 2020 2.493 3.519 2.493 3.461 2,219,252 +0.99(+39.80%)
Jul 02, 2020 2.443 2.542 2.410 2.476 173,654 +0.02(+1.01%)
Jul 01, 2020 2.451 2.517 2.402 2.451 209,910 +0.00(+0.00%)
Jun 30, 2020 2.550 2.573 2.381 2.451 376,802 -0.09(-3.58%)
Jun 29, 2020 2.625 2.666 2.534 2.542 241,620 -0.07(-2.54%)
Jun 26, 2020 2.741 2.741 2.567 2.608 138,029 -0.10(-3.67%)
Jun 25, 2020 2.617 2.774 2.501 2.708 405,692 +0.14(+5.48%)
Jun 24, 2020 2.625 2.708 2.513 2.567 174,739 -0.09(-3.43%)
Jun 23, 2020 2.650 2.807 2.617 2.658 274,310 +0.02(+0.94%)
Jun 22, 2020 2.766 2.795 2.568 2.633 136,838 -0.11(-3.93%)
Jun 19, 2020 2.650 2.758 2.600 2.741 758,740 +0.10(+3.76%)
Jun 18, 2020 2.849 2.882 2.642 2.642 307,272 -0.23(-8.07%)
Jun 17, 2020 2.890 2.956 2.774 2.873 185,149 -0.02(-0.86%)
Jun 16, 2020 3.230 3.230 2.840 2.898 366,670 +0.07(+2.64%)
Jun 15, 2020 2.931 2.989 2.782 2.824 148,446 -0.16(-5.28%)
Jun 12, 2020 3.064 3.138 2.915 2.981 323,638 +0.01(+0.28%)
Jun 11, 2020 3.047 3.130 2.956 2.973 221,809 -0.28(-8.65%)
Jun 10, 2020 3.379 3.412 3.147 3.254 267,877 -0.16(-4.61%)
Jun 09, 2020 3.470 3.577 3.345 3.412 139,168 -0.14(-3.96%)
Jun 08, 2020 3.387 3.569 3.312 3.552 365,520 +0.22(+6.72%)
Jun 05, 2020 3.345 3.475 3.312 3.329 210,003 +0.08(+2.55%)
Jun 04, 2020 3.246 3.321 3.196 3.246 238,176 -0.02(-0.76%)
Jun 03, 2020 3.147 3.296 3.031 3.271 231,646 +0.22(+7.05%)
Jun 02, 2020 2.890 3.093 2.865 3.056 182,771 +0.20(+6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.